Copenhagen Airports AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	6,000.00	6,100.00	5,920.00	5,980.00	5,956.41	12
2023-06-01	6,080.00	6,100.00	6,020.00	6,100.00	6,075.94	38
2023-05-31	6,100.00	6,180.00	6,000.00	6,000.00	5,976.33	101
2023-05-30	6,080.00	6,100.00	6,020.00	6,060.00	6,036.10	28
2023-05-26	6,020.00	6,100.00	6,020.00	6,100.00	6,075.94	56
2023-05-25	6,060.00	6,060.00	6,020.00	6,020.00	5,996.26	5
2023-05-24	6,060.00	6,100.00	6,060.00	6,060.00	6,036.10	29
2023-05-23	5,940.00	6,040.00	5,940.00	6,040.00	6,016.18	11
2023-05-22	6,000.00	6,000.00	5,940.00	5,960.00	5,936.49	38
2023-05-17	5,920.00	6,080.00	5,920.00	6,000.00	5,976.33	59
2023-05-16	5,900.00	6,000.00	5,900.00	6,000.00	5,976.33	53
2023-05-15	5,860.00	5,940.00	5,860.00	5,900.00	5,876.73	60
2023-05-12	5,960.00	5,960.00	5,860.00	5,860.00	5,836.89	177
2023-05-11	5,800.00	5,960.00	5,800.00	5,880.00	5,856.81	66
2023-05-10	5,820.00	5,840.00	5,800.00	5,800.00	5,777.12	29
2023-05-09	5,980.00	5,980.00	5,800.00	5,900.00	5,876.73	55
2023-05-08	5,980.00	5,980.00	5,960.00	5,980.00	5,956.41	30
2023-05-04	5,980.00	5,980.00	5,980.00	5,980.00	5,956.41	5
2023-05-03	5,920.00	5,960.00	5,920.00	5,960.00	5,936.49	20
2023-05-02	5,940.00	6,000.00	5,940.00	6,000.00	5,976.33	43
2023-05-01	6,140.00	6,200.00	5,800.00	5,980.00	5,956.41	47
2023-04-28	6,060.00	6,080.00	5,880.00	6,080.00	6,056.02	17
2023-04-27	5,980.00	6,060.00	5,980.00	6,060.00	6,036.10	8
2023-04-26	5,880.00	5,980.00	5,800.00	5,980.00	5,956.41	78
2023-04-25	6,080.00	6,080.00	5,900.00	5,900.00	5,876.73	18
2023-04-24	6,000.00	6,080.00	5,800.00	6,080.00	6,056.02	55
2023-04-21	6,100.00	6,120.00	6,020.00	6,020.00	5,996.26	53
2023-04-20	6,100.00	6,100.00	6,040.00	6,080.00	6,056.02	36
2023-04-19	6,080.00	6,080.00	6,000.00	6,040.00	6,016.18	57
2023-04-18	6,220.00	6,220.00	6,020.00	6,020.00	5,996.26	41
2023-04-17	6,160.00	6,200.00	6,100.00	6,200.00	6,175.55	42
2023-04-14	6,200.00	6,300.00	6,120.00	6,300.00	6,275.15	85
2023-04-13	6,460.00	6,460.00	6,060.00	6,320.00	6,295.07	607
2023-04-12	6,400.00	6,460.00	6,400.00	6,460.00	6,434.52	62
2023-04-11	6,400.00	6,500.00	6,400.00	6,460.00	6,434.52	82
2023-04-05	6,420.00	6,480.00	6,400.00	6,440.00	6,414.60	48
2023-04-04	6,400.00	6,480.00	6,400.00	6,400.00	6,374.76	20
2023-04-03	6,480.00	6,520.00	6,360.00	6,420.00	6,394.68	94
2023-03-31	6,540.00	6,600.00	6,440.00	6,460.00	6,434.52	22
2023-03-30	6,320.00	6,540.00	6,320.00	6,500.00	6,474.36	15
2023-03-29	6,320.00	6,420.00	6,320.00	6,420.00	6,394.68	39
2023-03-28	6,400.00	6,400.00	6,400.00	6,400.00	6,374.76	13
2023-03-27	6,680.00	6,680.00	6,440.00	6,440.00	6,414.60	22
2023-03-24	6,520.00	6,580.00	6,460.00	6,460.00	6,434.52	8
2023-03-23	6,480.00	6,480.00	6,440.00	6,440.00	6,414.60	30
2023-03-22	6,500.00	6,500.00	6,400.00	6,400.00	6,374.76	71
2023-03-21	6,280.00	6,460.00	6,280.00	6,460.00	6,434.52	25
2023-03-20	6,300.00	6,440.00	6,300.00	6,400.00	6,374.76	57
2023-03-17	6,280.00	6,360.00	6,280.00	6,360.00	6,334.91	11
2023-03-16	6,360.00	6,360.00	6,300.00	6,300.00	6,275.15	50
2023-03-15	6,280.00	6,360.00	6,280.00	6,280.00	6,255.23	35
2023-03-14	6,300.00	6,300.00	6,300.00	6,300.00	6,275.15	4
2023-03-13	6,300.00	6,300.00	6,300.00	6,300.00	6,275.15	81
2023-03-10	6,300.00	6,400.00	6,280.00	6,380.00	6,354.84	22
2023-03-09	6,440.00	6,440.00	6,380.00	6,400.00	6,374.76	47
2023-03-08	6,360.00	6,400.00	6,340.00	6,340.00	6,314.99	70
2023-03-07	6,320.00	6,340.00	6,260.00	6,320.00	6,295.07	37
2023-03-06	6,260.00	6,320.00	6,260.00	6,260.00	6,235.31	43
2023-03-03	6,240.00	6,260.00	6,240.00	6,260.00	6,235.31	15
2023-03-02	6,240.00	6,260.00	6,240.00	6,260.00	6,235.31	110

← NewerPage 15 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-09	25.4800 DKK
2019-08-09	30.2800 DKK
2019-04-11	86.4000 DKK

Open, high, low and close are as traded (DKK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.